Franklin Financial Services Corporation (FRAF)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.31 | 12.1717029088 | 35.41 | 40.755 | 35.41 | 25989 | 38.84368405 | CS |
| 4 | 4.31 | 12.1717029088 | 35.41 | 40.755 | 32.39 | 21553 | 35.79602651 | CS |
| 12 | 5.77 | 16.9955817378 | 33.95 | 40.755 | 32.39 | 18144 | 36.29424911 | CS |
| 26 | 9.84 | 32.9317269076 | 29.88 | 40.755 | 28.01 | 11854 | 35.09176091 | CS |
| 52 | 10.22 | 34.6440677966 | 29.5 | 40.755 | 25.9 | 8773 | 33.05543484 | CS |
| 156 | 6.67 | 20.1815431165 | 33.05 | 40.755 | 23.96 | 7330 | 31.24125383 | CS |
| 260 | 13.78 | 53.1225905937 | 25.94 | 40.755 | 19.6 | 7582 | 30.26340501 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745534100 | 39.72 | -0.11 | -0.26 | 39.9 | 40.14 | 39.115 | 27814 |
| 1745447700 | 39.825 | 0.1 | 0.24 | 40.42 | 40.755 | 39.68 | 26293 |
| 1745361300 | 39.73 | 1.13 | 2.93 | 38.5 | 39.86 | 38.5 | 23475 |
| 1745274900 | 38.6 | 1.3 | 3.49 | 37.39 | 38.88 | 37.38 | 28492 |
| 1744929300 | 37.3 | 1.83 | 5.16 | 35.41 | 37.395 | 35.41 | 25695 |
| 1744842900 | 35.47 | 0.62 | 1.78 | 34.76 | 35.655 | 34.76 | 24117 |
| 1744756500 | 34.85 | 0.3 | 0.85 | 35.06 | 35.14 | 34.85 | 15282 |
| 1744670100 | 34.555 | 0.56 | 1.63 | 34.2 | 35.2 | 34.2 | 11024 |
| 1744410900 | 34 | -0.39 | -1.13 | 34.55 | 34.59 | 33.96 | 19114 |
| 1744324500 | 34.39 | -0.87 | -2.47 | 35 | 35.33 | 34.29 | 16159 |
| 1744238100 | 35.26 | 1.91 | 5.73 | 33.21 | 35.69 | 32.39 | 49895 |
| 1744151700 | 33.35 | -0.3 | -0.89 | 34.43 | 34.43 | 33.07 | 13182 |
| 1744065300 | 33.65 | -0.21 | -0.62 | 33.4 | 34.85 | 33 | 22811 |
| 1743806100 | 33.86 | -1.02 | -2.92 | 34.66 | 34.66 | 33.5001 | 37233 |
| 1743719700 | 34.88 | -0.65 | -1.83 | 35.46 | 35.46 | 34.655 | 10870 |
| 1743633300 | 35.53 | 0.33 | 0.94 | 35.2 | 36.41 | 35.15 | 20506 |
| 1743546900 | 35.2 | -0.25 | -0.71 | 35.45 | 35.7584 | 35.07 | 22191 |
| 1743460500 | 35.45 | 0.05 | 0.14 | 35.37 | 35.9 | 35.25 | 11101 |
| 1743201300 | 35.4 | -0.07 | -0.20 | 35.41 | 36.45 | 35.4 | 17551 |
| 1743114900 | 35.47 | 0.05 | 0.14 | 35.41 | 36 | 34.94 | 14707 |
| 1743028500 | 35.42 | -0.1 | -0.28 | 35.7 | 35.99 | 35.12 | 20336 |
| 1742942100 | 35.52 | -0.49 | -1.36 | 36.09 | 36.305 | 35.52 | 11482 |
| 1742855700 | 36.01 | 0.28 | 0.78 | 35.99 | 36.5 | 35.99 | 8648 |
| 1742596500 | 35.73 | -0.78 | -2.14 | 36.54 | 36.55 | 35.05 | 55587 |
| 1742510100 | 36.51 | 0.31 | 0.86 | 36.22 | 36.56 | 36.22 | 11331 |
| 1742423700 | 36.2 | 0.3 | 0.84 | 35.86 | 36.83 | 35.86 | 9979 |
| 1742337300 | 35.9 | 0 | 0.00 | 35.93 | 36.03 | 35.88 | 13076 |
| 1742250900 | 35.9 | 0.28 | 0.79 | 35.5 | 36.22 | 35.5 | 10768 |
| 1741991700 | 35.62 | 0.13 | 0.37 | 35.85 | 36 | 35.49 | 24960 |
| 1741905300 | 35.49 | -0.26 | -0.73 | 35.7 | 35.755 | 34.99 | 20939 |
| 1741818900 | 35.75 | -0.47 | -1.30 | 36.18 | 36.2 | 35.75 | 12597 |
| 1741732500 | 36.22 | -0.56 | -1.52 | 36.78 | 37.345 | 36.07 | 23699 |
| 1741646100 | 36.78 | -0.25 | -0.68 | 37.24 | 37.24 | 36.63 | 13797 |
| 1741390500 | 37.03 | -0.32 | -0.86 | 37.3072 | 37.375 | 37 | 28244 |
| 1741304100 | 37.35 | -0.1 | -0.27 | 37.51 | 37.51 | 37.265 | 12677 |
| 1741217700 | 37.45 | -0.07 | -0.19 | 37.5 | 37.62 | 37.4 | 10874 |
| 1741131300 | 37.52 | -0.28 | -0.74 | 37.7 | 37.895 | 37.5 | 13728 |
| 1741044900 | 37.8 | 0.11 | 0.29 | 37.5 | 37.845 | 37.5 | 10749 |
| 1740785700 | 37.69 | 0.03 | 0.08 | 37.83 | 37.96 | 37.66 | 13281 |
| 1740699300 | 37.66 | 0.4 | 1.07 | 37.29 | 38.075 | 37.29 | 23978 |
| 1740612900 | 37.26 | 0.03 | 0.08 | 37.73 | 37.73 | 37.2 | 16147 |
| 1740526500 | 37.23 | -0.02 | -0.05 | 37.51 | 37.51 | 36.995 | 12102 |
| 1740440100 | 37.25 | -0.07 | -0.19 | 37.45 | 37.45 | 37.145 | 10941 |
| 1740180900 | 37.32 | -0.14 | -0.37 | 37.6 | 37.6 | 37.32 | 16652 |
| 1740094500 | 37.46 | -0.51 | -1.34 | 37.85 | 37.975 | 37.25 | 23261 |
| 1740008100 | 37.97 | 0.02 | 0.05 | 37.87 | 38.1 | 37.8 | 18167 |
| 1739921700 | 37.95 | 0.17 | 0.45 | 37.9 | 38.41 | 37.9 | 14969 |
| 1739576100 | 37.78 | 0.36 | 0.96 | 37.76 | 37.845 | 37.65 | 26163 |
| 1739489700 | 37.42 | 0.07 | 0.19 | 37.31 | 37.95 | 37.25 | 21607 |
| 1739403300 | 37.35 | -0.02 | -0.05 | 37.35 | 37.55 | 37.3 | 13230 |
| 1739316900 | 37.37 | -0.08 | -0.21 | 37.73 | 37.73 | 37.18 | 12935 |
| 1739230500 | 37.45 | 0.91 | 2.49 | 36.38 | 37.8899 | 36.25 | 11204 |
| 1738971300 | 36.54 | -0.26 | -0.71 | 36.575 | 36.73 | 36.35 | 14288 |
| 1738884900 | 36.8 | 0.54 | 1.49 | 36.55 | 37.1126 | 36.55 | 14587 |
| 1738798500 | 36.26 | 1.47 | 4.23 | 34.99 | 36.815 | 34.99 | 19083 |
| 1738712100 | 34.79 | 0.29 | 0.84 | 34.3 | 34.88 | 34.3 | 15309 |
| 1738625700 | 34.5 | -0.09 | -0.26 | 34.45 | 34.5 | 34.4055 | 5497 |
| 1738366500 | 34.59 | 0.67 | 1.98 | 33.94 | 34.83 | 33.75 | 18239 |
| 1738280100 | 33.92 | 0.02 | 0.06 | 33.95 | 33.95 | 33.57 | 4745 |
| 1738193700 | 33.9 | 0.7 | 2.11 | 33.31 | 34.65 | 33.22 | 15974 |
| 1738107300 | 33.2 | -0.13 | -0.39 | 33.31 | 33.509999 | 33.2 | 8471 |
| 1738020900 | 33.33 | -0.01 | -0.03 | 33.18 | 33.5 | 33.18 | 5944 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
